Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files
xet
Community
6
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-12-22 00:00:00
open
float64
0
362,812,483B
⌀
high
float64
0
413,437,503B
⌀
low
float64
0
293,624,993B
⌀
close
float64
0
300,037,516B
⌀
volume
int64
0
9.23B
adj_close
float64
-2,788.5
300,037,516B
⌀
ZEUS
2000-09-07
3.1875
3.1875
3.125
3.125
6,000
2.693503
ZEUS
2000-09-08
3.125
3.25
2.90625
2.9375
75,300
2.531892
ZEUS
2000-09-11
2.875
3.1875
2.875
3.1875
22,300
2.747373
ZEUS
2000-09-12
3.0625
3.0625
3
3
11,500
2.585762
ZEUS
2000-09-13
2.875
3
2.8125
2.90625
23,100
2.504956
ZEUS
2000-09-14
2.875
3
2.75
2.875
29,500
2.478022
ZEUS
2000-09-15
2.8125
2.875
2.8125
2.875
29,900
2.478022
ZEUS
2000-09-18
2.875
2.875
2.875
2.875
4,000
2.478022
ZEUS
2000-09-19
2.8125
2.8125
2.5625
2.625
9,400
2.262542
ZEUS
2000-09-20
2.65625
2.875
2.65625
2.75
5,800
2.370281
ZEUS
2000-09-21
2.75
2.9375
2.75
2.8125
9,700
2.424152
ZEUS
2000-09-22
2.75
2.75
2.75
2.75
5,000
2.370281
ZEUS
2000-09-25
2.578125
2.75
2.5625
2.625
22,100
2.262542
ZEUS
2000-09-26
2.625
2.625
2.5
2.53125
58,800
2.181736
ZEUS
2000-09-27
2.5625
2.5625
2.5
2.5
23,900
2.154802
ZEUS
2000-09-28
2.5
2.5625
2.5
2.5625
32,100
2.208672
ZEUS
2000-09-29
2.5625
2.5625
2.5
2.5
61,700
2.154802
ZEUS
2000-10-02
2.5625
2.59375
2.5
2.59375
13,600
2.235605
ZEUS
2000-10-03
2.5
2.625
2.3125
2.5
54,400
2.154802
ZEUS
2000-10-04
2.3125
2.5
2.3125
2.4375
32,500
2.100932
ZEUS
2000-10-05
2.4375
2.625
2.375
2.625
7,400
2.262542
ZEUS
2000-10-06
2.6875
2.6875
2.5625
2.6875
2,700
2.316412
ZEUS
2000-10-09
2.625
2.6875
2.5
2.625
15,600
2.262542
ZEUS
2000-10-10
2.625
2.8125
2.625
2.8125
31,700
2.424152
ZEUS
2000-10-11
2.703125
2.703125
2.5
2.5625
17,700
2.208672
ZEUS
2000-10-12
2.5625
2.6875
2.5
2.6875
9,200
2.316412
ZEUS
2000-10-13
2.5625
2.6875
2.5625
2.6875
24,400
2.316412
ZEUS
2000-10-16
2.59375
2.59375
2.5
2.5625
19,400
2.208672
ZEUS
2000-10-17
2.5625
2.625
2.375
2.375
26,200
2.047062
ZEUS
2000-10-18
2.5625
2.5625
2.375
2.4375
14,000
2.100932
ZEUS
2000-10-19
2.4375
2.4375
2.375
2.375
48,200
2.047062
ZEUS
2000-10-20
2.375
2.375
2.375
2.375
4,800
2.047062
ZEUS
2000-10-23
2.5
2.625
2.25
2.3125
15,700
1.993192
ZEUS
2000-10-24
2.3125
2.3125
2.0625
2.0625
67,900
1.777712
ZEUS
2000-10-25
2.0625
2.09375
1.8125
1.875
764,700
1.616101
ZEUS
2000-10-26
1.84375
2.1875
1.625
2.1875
489,800
1.885452
ZEUS
2000-10-27
2.15625
2.203125
2
2.03125
67,300
1.750777
ZEUS
2000-10-30
2.21875
2.34375
2.15625
2.15625
76,100
1.858516
ZEUS
2000-10-31
2.03125
2.28125
2.03125
2.125
43,400
1.831582
ZEUS
2000-11-01
2.0625
2.1875
2.0625
2.125
17,700
1.831582
ZEUS
2000-11-02
2.03125
2.25
2.03125
2.1875
13,800
1.885452
ZEUS
2000-11-03
2.1875
2.4375
2.125
2.375
78,600
2.047062
ZEUS
2000-11-06
2.25
2.375
2.09375
2.25
12,300
1.939322
ZEUS
2000-11-07
2.125
2.375
2.125
2.125
11,700
1.831582
ZEUS
2000-11-08
2.125
2.375
2.125
2.1875
30,900
1.885452
ZEUS
2000-11-09
2.1875
2.1875
2.1875
2.1875
4,400
1.885452
ZEUS
2000-11-10
2.1875
2.1875
2.125
2.125
21,200
1.831582
ZEUS
2000-11-13
2.125
2.1875
2.0625
2.1875
4,800
1.885452
ZEUS
2000-11-14
2.1875
2.1875
2
2
42,900
1.723841
ZEUS
2000-11-15
2.125
2.125
2
2
32,300
1.723841
ZEUS
2000-11-16
2
2.125
1.9375
2.03125
72,900
1.750777
ZEUS
2000-11-17
2.0625
2.5
2.0625
2.4375
117,500
2.100932
ZEUS
2000-11-20
2.3125
2.3125
2.1875
2.1875
16,000
1.885452
ZEUS
2000-11-21
2.25
2.25
2.125
2.25
75,300
1.939322
ZEUS
2000-11-22
2.125
2.25
2.0625
2.25
18,700
1.939322
ZEUS
2000-11-24
2.375
2.375
2.21875
2.25
19,900
1.939322
ZEUS
2000-11-27
2.21875
2.4375
2.21875
2.375
27,900
2.047062
ZEUS
2000-11-28
2.375
2.5
2.3125
2.5
31,300
2.154802
ZEUS
2000-11-29
2.3125
2.375
2.3125
2.3125
9,000
1.993192
ZEUS
2000-11-30
2.3125
2.375
2.1875
2.375
46,100
2.047062
ZEUS
2000-12-01
2.421875
2.5
2.1875
2.5
14,300
2.154802
ZEUS
2000-12-04
2.3125
2.5
2.25
2.25
9,100
1.939322
ZEUS
2000-12-05
2.5
2.5
2.125
2.125
52,900
1.831582
ZEUS
2000-12-06
2.0625
2.4375
2.0625
2.25
23,900
1.939322
ZEUS
2000-12-07
2.375
2.4375
2.1875
2.25
52,300
1.939322
ZEUS
2000-12-08
2.25
2.5
2.25
2.375
6,100
2.047062
ZEUS
2000-12-11
2.375
2.5
2.375
2.4375
17,000
2.100932
ZEUS
2000-12-12
2.125
2.46875
2.125
2.3125
23,200
1.993192
ZEUS
2000-12-13
2.375
2.375
2.1875
2.375
27,600
2.047062
ZEUS
2000-12-14
2.1875
2.5
2.1875
2.25
19,600
1.939322
ZEUS
2000-12-15
2.375
2.4375
2.375
2.375
15,600
2.047062
ZEUS
2000-12-18
2.453125
2.453125
2.375
2.375
45,000
2.047062
ZEUS
2000-12-19
2.375
2.4375
2
2.0625
131,800
1.777712
ZEUS
2000-12-20
2.09375
2.125
2
2.125
38,200
1.831582
ZEUS
2000-12-21
2.078125
2.3125
2.0625
2.125
34,400
1.831582
ZEUS
2000-12-22
2.125
2.34375
2.03125
2.125
54,700
1.831582
ZEUS
2000-12-26
2.03125
2.21875
2.03125
2.15625
97,800
1.858516
ZEUS
2000-12-27
2.140625
2.21875
2.125
2.15625
46,300
1.858516
ZEUS
2000-12-28
2.125
2.21875
2
2.0625
285,100
1.777712
ZEUS
2000-12-29
2.0625
2.125
1.9375
1.96875
167,800
1.696906
ZEUS
2001-01-02
1.9375
2
1.875
2
33,000
1.723841
ZEUS
2001-01-03
1.9375
1.9375
1.9375
1.9375
1,700
1.669971
ZEUS
2001-01-04
2
2.125
1.96875
2.125
41,800
1.831582
ZEUS
2001-01-05
2.1875
2.1875
2.125
2.125
10,400
1.831582
ZEUS
2001-01-08
2.125
2.125
2.125
2.125
5,500
1.831582
ZEUS
2001-01-09
1.96875
2
1.96875
1.96875
13,000
1.696906
ZEUS
2001-01-10
2
2
1.9375
2
25,300
1.723841
ZEUS
2001-01-11
2.0625
2.0625
2
2.0625
1,900
1.777712
ZEUS
2001-01-12
2.0625
2.0625
2.0625
2.0625
0
1.777712
ZEUS
2001-01-16
2.125
2.25
2.125
2.25
7,600
1.939322
ZEUS
2001-01-17
2.125
2.3125
2.125
2.1875
6,800
1.885452
ZEUS
2001-01-18
2.1875
2.1875
2.1875
2.1875
3,300
1.885452
ZEUS
2001-01-19
2.1875
2.1875
2.1875
2.1875
9,500
1.885452
ZEUS
2001-01-22
2.3125
2.5
2.25
2.5
12,400
2.154802
ZEUS
2001-01-23
2.109375
2.4375
2.078125
2.4375
5,200
2.100932
ZEUS
2001-01-24
2.25
2.4375
2.25
2.4375
700
2.100932
ZEUS
2001-01-25
2.4375
2.4375
2.4375
2.4375
100
2.100932
ZEUS
2001-01-26
2.125
2.5625
2.0625
2.5
24,100
2.154802
ZEUS
2001-01-29
2.46875
2.46875
2.25
2.3125
3,300
1.993192
ZEUS
2001-01-30
2.3125
2.5
2.3125
2.5
1,300
2.154802